Synopsys Inc. historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-03-13 | 529.50 | 529.50 | 510.00 | 510.50 | 510.50 | 44 |
| 2024-03-12 | 519.00 | 526.00 | 519.00 | 525.00 | 525.00 | 108 |
| 2024-03-11 | 516.00 | 522.50 | 513.50 | 516.00 | 516.00 | 158 |
| 2024-03-08 | 536.00 | 539.50 | 527.00 | 527.00 | 527.00 | 440 |
| 2024-03-07 | 528.00 | 536.00 | 528.00 | 536.00 | 536.00 | 122 |
| 2024-03-06 | 523.00 | 529.50 | 523.00 | 526.50 | 526.50 | 276 |
| 2024-03-05 | 547.50 | 547.50 | 523.00 | 523.00 | 523.00 | 394 |
| 2024-03-04 | 545.50 | 553.50 | 545.00 | 547.50 | 547.50 | 394 |
| 2024-03-01 | 534.00 | 541.50 | 530.50 | 541.50 | 541.50 | 211 |
| 2024-02-29 | 525.00 | 533.00 | 523.50 | 530.00 | 530.00 | 216 |
| 2024-02-28 | 531.00 | 531.00 | 526.50 | 529.00 | 529.00 | 118 |
| 2024-02-27 | 532.50 | 534.50 | 528.00 | 528.00 | 528.00 | 232 |
| 2024-02-26 | 532.50 | 534.00 | 528.00 | 534.00 | 534.00 | 101 |
| 2024-02-23 | 533.00 | 541.00 | 529.00 | 532.00 | 532.00 | 448 |
| 2024-02-22 | 526.00 | 559.50 | 519.00 | 554.50 | 554.50 | 933 |
| 2024-02-21 | 505.50 | 507.00 | 488.00 | 497.60 | 497.60 | 291 |
| 2024-02-20 | 513.50 | 516.50 | 499.40 | 504.00 | 504.00 | 1,179 |
| 2024-02-19 | 516.00 | 518.50 | 516.00 | 518.00 | 518.00 | 149 |
| 2024-02-16 | 522.00 | 522.00 | 513.00 | 517.00 | 517.00 | 361 |
| 2024-02-15 | 528.00 | 530.00 | 518.00 | 520.50 | 520.50 | 157 |
| 2024-02-14 | 516.00 | 520.50 | 516.00 | 519.00 | 519.00 | 302 |
| 2024-02-13 | 520.00 | 520.00 | 508.50 | 514.50 | 514.50 | 897 |
| 2024-02-12 | 536.50 | 540.00 | 527.50 | 533.00 | 533.00 | 1,213 |
| 2024-02-09 | 531.50 | 541.00 | 529.50 | 537.50 | 537.50 | 319 |
| 2024-02-08 | 522.50 | 533.00 | 519.50 | 529.00 | 529.00 | 467 |
| 2024-02-07 | 504.50 | 518.50 | 502.00 | 517.50 | 517.50 | 364 |
| 2024-02-06 | 522.00 | 524.50 | 506.50 | 506.50 | 506.50 | 494 |
| 2024-02-05 | 515.00 | 520.00 | 508.00 | 518.00 | 518.00 | 786 |
| 2024-02-02 | 500.00 | 509.00 | 499.80 | 509.00 | 509.00 | 399 |
| 2024-02-01 | 498.80 | 500.00 | 491.80 | 494.00 | 494.00 | 496 |
| 2024-01-31 | 497.20 | 499.20 | 492.60 | 492.60 | 492.60 | 276 |
| 2024-01-30 | 499.60 | 499.60 | 496.40 | 498.80 | 498.80 | 76 |
| 2024-01-29 | 491.00 | 492.40 | 489.20 | 492.40 | 492.40 | 39 |
| 2024-01-26 | 488.40 | 492.40 | 480.60 | 486.80 | 486.80 | 410 |
| 2024-01-25 | 499.20 | 502.50 | 495.80 | 497.80 | 497.80 | 218 |
| 2024-01-24 | 508.00 | 511.50 | 504.50 | 506.00 | 506.00 | 370 |
| 2024-01-23 | 498.80 | 502.50 | 497.60 | 500.50 | 500.50 | 454 |
| 2024-01-22 | 476.60 | 490.00 | 476.60 | 490.00 | 490.00 | 671 |
| 2024-01-19 | 458.60 | 465.80 | 456.00 | 465.80 | 465.80 | 437 |
| 2024-01-18 | 468.20 | 477.80 | 456.80 | 459.20 | 459.20 | 324 |
| 2024-01-17 | 468.80 | 474.20 | 462.20 | 467.80 | 467.80 | 364 |
| 2024-01-16 | 451.20 | 473.60 | 448.60 | 470.40 | 470.40 | 321 |
| 2024-01-15 | 454.60 | 456.40 | 451.20 | 456.40 | 456.40 | 457 |
| 2024-01-12 | 456.40 | 458.40 | 451.40 | 452.80 | 452.80 | 293 |
| 2024-01-11 | 464.20 | 465.80 | 453.80 | 453.80 | 453.80 | 92 |
| 2024-01-10 | 461.20 | 461.80 | 459.80 | 459.80 | 459.80 | 33 |
| 2024-01-09 | 459.00 | 459.20 | 453.00 | 458.80 | 458.80 | 182 |
| 2024-01-08 | 442.80 | 452.20 | 441.60 | 452.00 | 452.00 | 389 |
| 2024-01-05 | 447.20 | 452.20 | 446.40 | 450.40 | 450.40 | 247 |
| 2024-01-04 | 454.20 | 454.20 | 446.60 | 449.40 | 449.40 | 111 |
| 2024-01-03 | 455.60 | 457.80 | 451.80 | 451.80 | 451.80 | 85 |
| 2024-01-02 | 469.80 | 469.80 | 454.20 | 458.20 | 458.20 | 268 |
| 2023-12-29 | 467.40 | 467.40 | 467.40 | 467.40 | 467.40 | 0 |
| 2023-12-28 | 465.20 | 471.00 | 465.00 | 466.00 | 466.00 | 309 |
| 2023-12-27 | 471.00 | 473.00 | 465.80 | 467.60 | 467.60 | 392 |
| 2023-12-22 | 509.00 | 511.00 | 496.00 | 497.60 | 497.60 | 140 |
| 2023-12-21 | 514.00 | 514.00 | 505.00 | 511.00 | 511.00 | 67 |
| 2023-12-20 | 510.00 | 512.50 | 507.00 | 512.50 | 512.50 | 43 |
| 2023-12-19 | 520.50 | 520.50 | 512.00 | 512.00 | 512.00 | 58 |
| 2023-12-18 | 516.00 | 516.00 | 511.00 | 512.00 | 512.00 | 54 |
Stock splits
No stock splits on record.
Dividends
No dividends on record.
Open, high, low and close are as traded (EUR). Adjusted close accounts for splits and dividends. Educational only, not financial advice.